시장 데이터를 불러오는 중
전체 종목
PGIM S&P 500 Buffer 20 ETF - November 과거 주가
PGIM S&P 500 Buffer 20 ETF - November · PBNV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM S&P 500 Buffer 20 ETF - November · PBNV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,820 | ₩42,820 | ₩42,820 | ₩42,820 | 0.00% | 100 |
| 2026.10.08 | ₩42,740 | ₩42,754 | ₩42,700 | ₩42,700 | -0.09% | 1.5만 |
| 2026.10.07 | ₩42,727 | ₩42,767 | ₩42,727 | ₩42,767 | +0.09% | 1.5천 |
| 2026.10.06 | ₩42,780 | ₩42,780 | ₩42,774 | ₩42,774 | -0.02% | 3.4천 |
| 2026.10.05 | ₩42,647 | ₩42,727 | ₩42,647 | ₩42,660 | +0.03% | 4.4천 |
| 2026.10.02 | ₩42,620 | ₩42,620 | ₩42,601 | ₩42,601 | -0.04% | 3.2천 |
| 2026.10.01 | ₩42,353 | ₩42,463 | ₩42,353 | ₩42,463 | +0.26% | 2.4천 |
| 2026.09.30 | ₩42,500 | ₩42,513 | ₩42,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,445 |
| -0.13% |
| 6.7천 |
| 2026.09.29 | ₩42,443 | ₩42,443 | ₩42,443 | ₩42,443 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,473 | ₩42,473 | ₩42,447 | ₩42,453 | -0.05% | 4.2천 |
|---|
| 2026.09.25 | ₩42,520 | ₩42,553 | ₩42,520 | ₩42,553 | +0.08% | 1.8천 |
|---|
| 2026.09.24 | ₩42,460 | ₩42,464 | ₩42,460 | ₩42,464 | +0.01% | 1.6천 |
|---|
| 2026.09.23 | ₩42,460 | ₩42,460 | ₩42,433 | ₩42,456 | -0.01% | 300 |
|---|
| 2026.09.22 | ₩42,540 | ₩42,553 | ₩42,540 | ₩42,552 | +0.03% | 3.5천 |
|---|
| 2026.09.21 | ₩42,533 | ₩42,533 | ₩42,533 | ₩42,533 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩42,333 | ₩42,333 | ₩42,333 | ₩42,333 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,300 | ₩42,313 | ₩42,246 | ₩42,246 | -0.13% | 6.2천 |
|---|
| 2026.09.16 | ₩42,233 | ₩42,233 | ₩41,980 | ₩42,053 | -0.43% | 1.8천 |
|---|
| 2026.09.15 | ₩42,086 | ₩42,116 | ₩42,086 | ₩42,116 | +0.07% | 3.2천 |
|---|
| 2026.09.14 | ₩42,220 | ₩42,220 | ₩42,200 | ₩42,200 | -0.05% | 2천 |
|---|
| 2026.09.11 | ₩42,260 | ₩42,313 | ₩42,180 | ₩42,180 | -0.19% | 1.4만 |
|---|
| 2026.09.10 | ₩42,060 | ₩42,060 | ₩42,006 | ₩42,006 | -0.13% | 6.9천 |
|---|
| 2026.09.09 | ₩42,193 | ₩42,206 | ₩42,193 | ₩42,193 | 0.00% | 4.2천 |
|---|
| 2026.09.08 | ₩42,233 | ₩42,273 | ₩42,233 | ₩42,258 | +0.06% | 1천 |
|---|
| 2026.09.04 | ₩42,313 | ₩42,319 | ₩42,313 | ₩42,319 | +0.01% | 5천 |
|---|
| 2026.09.03 | ₩42,246 | ₩42,340 | ₩42,246 | ₩42,340 | +0.22% | 900 |
|---|
| 2026.09.02 | ₩42,181 | ₩42,206 | ₩42,180 | ₩42,200 | +0.04% | 1.3천 |
|---|
| 2026.09.01 | ₩42,193 | ₩42,193 | ₩42,106 | ₩42,106 | -0.21% | 4.6천 |
|---|
| 2026.08.31 | ₩42,180 | ₩42,228 | ₩42,180 | ₩42,228 | +0.11% | 1만 |
|---|
| 2026.08.28 | ₩42,233 | ₩42,273 | ₩42,206 | ₩42,206 | -0.06% | 5천 |
|---|
| 2026.08.27 | ₩42,233 | ₩42,260 | ₩42,233 | ₩42,245 | +0.03% | 3.2천 |
|---|
| 2026.08.26 | ₩42,166 | ₩42,166 | ₩42,141 | ₩42,141 | -0.06% | 2.4천 |
|---|
| 2026.08.25 | ₩42,113 | ₩42,133 | ₩42,113 | ₩42,133 | +0.05% | 800 |
|---|
| 2026.08.24 | ₩42,082 | ₩42,082 | ₩42,082 | ₩42,082 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩42,140 | ₩42,140 | ₩42,060 | ₩42,060 | -0.19% | 2.4천 |
|---|
| 2026.08.20 | ₩42,046 | ₩42,046 | ₩42,028 | ₩42,028 | -0.04% | 3.5천 |
|---|
| 2026.08.19 | ₩42,166 | ₩42,166 | ₩42,113 | ₩42,121 | -0.11% | 500 |
|---|
| 2026.08.18 | ₩42,086 | ₩42,126 | ₩42,086 | ₩42,106 | +0.05% | 4.6천 |
|---|
| 2026.08.17 | ₩42,153 | ₩42,153 | ₩42,146 | ₩42,146 | -0.02% | 100 |
|---|
| 2026.08.14 | ₩42,166 | ₩42,166 | ₩42,166 | ₩42,166 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,166 | ₩42,166 | ₩42,166 | ₩42,166 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,100 | ₩42,101 | ₩42,100 | ₩42,101 | +0.00% | 3.2천 |
|---|
| 2026.08.11 | ₩42,040 | ₩42,040 | ₩42,040 | ₩42,040 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,073 | ₩42,073 | ₩42,060 | ₩42,060 | -0.03% | 3.3천 |
|---|
| 2026.08.07 | ₩42,073 | ₩42,073 | ₩42,058 | ₩42,058 | -0.03% | 1.7천 |
|---|
| 2026.08.06 | ₩42,013 | ₩42,013 | ₩41,982 | ₩41,982 | -0.07% | 8.9천 |
|---|
| 2026.08.05 | ₩42,004 | ₩42,004 | ₩42,004 | ₩42,004 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩41,886 | ₩42,006 | ₩41,886 | ₩41,981 | +0.23% | 3.5천 |
|---|
| 2026.08.03 | ₩41,779 | ₩41,793 | ₩41,779 | ₩41,793 | +0.03% | 600 |
|---|
| 2026.07.31 | ₩41,392 | ₩41,619 | ₩41,392 | ₩41,513 | +0.29% | 7.8천 |
|---|
| 2026.07.30 | ₩41,406 | ₩41,473 | ₩41,406 | ₩41,449 | +0.10% | 5.7천 |
|---|
| 2026.07.29 | ₩41,259 | ₩41,392 | ₩41,086 | ₩41,086 | -0.42% | 5.4천 |
|---|
| 2026.07.28 | ₩41,339 | ₩41,446 | ₩41,339 | ₩41,443 | +0.25% | 4.8천 |
|---|
| 2026.07.27 | ₩41,379 | ₩41,379 | ₩41,375 | ₩41,375 | -0.01% | 1.7천 |
|---|
| 2026.07.24 | ₩41,319 | ₩41,392 | ₩41,319 | ₩41,343 | +0.06% | 4.3천 |
|---|
| 2026.07.23 | ₩41,259 | ₩41,303 | ₩41,259 | ₩41,303 | +0.11% | 7.7천 |
|---|
| 2026.07.22 | ₩41,539 | ₩41,539 | ₩41,486 | ₩41,486 | -0.13% | 1.4천 |
|---|
| 2026.07.21 | ₩41,533 | ₩41,533 | ₩41,533 | ₩41,533 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,378 | ₩41,378 | ₩41,378 | ₩41,378 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,459 | ₩41,459 | ₩41,312 | ₩41,312 | -0.35% | 6.2천 |
|---|
| 2026.07.16 | ₩41,606 | ₩41,606 | ₩41,539 | ₩41,546 | -0.14% | 1.3천 |
|---|
| 2026.07.15 | ₩41,606 | ₩41,613 | ₩41,606 | ₩41,613 | +0.02% | 500 |
|---|
| 2026.07.14 | ₩41,557 | ₩41,557 | ₩41,557 | ₩41,557 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,478 | ₩41,478 | ₩41,478 | ₩41,478 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,539 | ₩41,539 | ₩41,539 | ₩41,539 | 0.00% | 400 |
|---|
| 2026.07.09 | ₩41,499 | ₩41,499 | ₩41,286 | ₩41,286 | -0.51% | 6.1천 |
|---|
| 2026.07.08 | ₩41,272 | ₩41,379 | ₩41,272 | ₩41,372 | +0.24% | 1.1천 |
|---|
| 2026.07.07 | ₩41,392 | ₩41,399 | ₩41,392 | ₩41,399 | +0.02% | 1.1천 |
|---|
| 2026.07.06 | ₩41,499 | ₩41,499 | ₩41,312 | ₩41,312 | -0.45% | 5.5천 |
|---|
| 2026.07.02 | ₩41,246 | ₩41,315 | ₩41,246 | ₩41,315 | +0.17% | 9.3천 |
|---|
| 2026.07.01 | ₩41,352 | ₩41,366 | ₩41,312 | ₩41,312 | -0.10% | 4.5만 |
|---|
| 2026.06.30 | ₩41,286 | ₩41,344 | ₩41,286 | ₩41,344 | +0.14% | 1.5만 |
|---|
| 2026.06.29 | ₩41,032 | ₩41,200 | ₩41,032 | ₩41,200 | +0.41% | 100 |
|---|
| 2026.06.26 | ₩41,035 | ₩41,035 | ₩41,035 | ₩41,035 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,072 | ₩41,072 | ₩40,965 | ₩41,000 | -0.18% | 2.4만 |
|---|
| 2026.06.24 | ₩41,072 | ₩41,072 | ₩41,000 | ₩41,000 | -0.18% | 1.4천 |
|---|
| 2026.06.23 | ₩41,040 | ₩41,040 | ₩41,040 | ₩41,040 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩41,246 | ₩41,246 | ₩41,232 | ₩41,232 | -0.03% | 800 |
|---|
| 2026.06.18 | ₩41,246 | ₩41,283 | ₩41,246 | ₩41,283 | +0.09% | 100 |
|---|
| 2026.06.17 | ₩41,299 | ₩41,299 | ₩41,087 | ₩41,087 | -0.51% | 1.7천 |
|---|
| 2026.06.16 | ₩41,299 | ₩41,299 | ₩41,295 | ₩41,295 | -0.01% | 2.7천 |
|---|
| 2026.06.15 | ₩41,339 | ₩41,339 | ₩41,326 | ₩41,326 | -0.03% | 100 |
|---|
| 2026.06.12 | ₩41,086 | ₩41,086 | ₩41,059 | ₩41,068 | -0.04% | 1.7천 |
|---|
| 2026.06.11 | ₩40,952 | ₩40,971 | ₩40,952 | ₩40,971 | +0.05% | 1.2천 |
|---|
| 2026.06.10 | ₩40,925 | ₩40,925 | ₩40,717 | ₩40,717 | -0.51% | 400 |
|---|
| 2026.06.09 | ₩40,912 | ₩40,912 | ₩40,892 | ₩40,892 | -0.05% | 1.9천 |
|---|
| 2026.06.08 | ₩40,996 | ₩40,996 | ₩40,996 | ₩40,996 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩40,932 | ₩40,932 | ₩40,932 | ₩40,932 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,326 | ₩41,326 | ₩41,300 | ₩41,300 | -0.06% | 1천 |
|---|
| 2026.06.03 | ₩41,232 | ₩41,259 | ₩41,232 | ₩41,251 | +0.05% | 4.5천 |
|---|
| 2026.06.02 | ₩41,326 | ₩41,326 | ₩41,326 | ₩41,326 | 0.00% | 9.2천 |
|---|
| 2026.06.01 | ₩41,326 | ₩41,326 | ₩41,299 | ₩41,299 | -0.06% | 1.2만 |
|---|
| 2026.05.29 | ₩41,299 | ₩41,299 | ₩41,280 | ₩41,280 | -0.05% | 4.9천 |
|---|
| 2026.05.28 | ₩41,232 | ₩41,232 | ₩41,226 | ₩41,226 | -0.02% | 200 |
|---|
| 2026.05.27 | ₩41,112 | ₩41,179 | ₩41,112 | ₩41,146 | +0.08% | 300 |
|---|
| 2026.05.26 | ₩41,086 | ₩41,139 | ₩41,086 | ₩41,138 | +0.13% | 600 |
|---|
| 2026.05.22 | ₩41,072 | ₩41,086 | ₩41,046 | ₩41,048 | -0.06% | 400 |
|---|
| 2026.05.21 | ₩40,979 | ₩40,996 | ₩40,979 | ₩40,996 | +0.04% | 2.2천 |
|---|
| 2026.05.20 | ₩40,965 | ₩40,965 | ₩40,952 | ₩40,953 | -0.03% | 1.4천 |
|---|
| 2026.05.19 | ₩40,799 | ₩40,832 | ₩40,797 | ₩40,797 | -0.00% | 1.8천 |
|---|
| 2026.05.18 | ₩40,965 | ₩40,965 | ₩40,885 | ₩40,885 | -0.20% | 1.6천 |
|---|
| 2026.05.15 | ₩40,861 | ₩40,861 | ₩40,861 | ₩40,861 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩40,965 | ₩41,032 | ₩40,952 | ₩40,952 | -0.03% | 1.8만 |
|---|
| 2026.05.13 | ₩40,899 | ₩40,925 | ₩40,899 | ₩40,905 | +0.02% | 700 |
|---|
| 2026.05.12 | ₩40,845 | ₩40,851 | ₩40,845 | ₩40,851 | +0.01% | 2.5만 |
|---|
| 2026.05.11 | ₩40,845 | ₩40,845 | ₩40,845 | ₩40,845 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩40,845 | ₩40,845 | ₩40,845 | ₩40,845 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩40,725 | ₩40,733 | ₩40,725 | ₩40,733 | +0.02% | 6.3천 |
|---|
| 2026.05.06 | ₩40,789 | ₩40,789 | ₩40,789 | ₩40,789 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩40,619 | ₩40,619 | ₩40,577 | ₩40,577 | -0.10% | 2.4천 |
|---|
| 2026.05.04 | ₩40,453 | ₩40,453 | ₩40,453 | ₩40,453 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩40,525 | ₩40,565 | ₩40,525 | ₩40,525 | 0.00% | 4.2천 |
|---|
| 2026.04.30 | ₩40,385 | ₩40,498 | ₩40,385 | ₩40,477 | +0.23% | 5.5천 |
|---|
| 2026.04.29 | ₩40,272 | ₩40,325 | ₩40,272 | ₩40,282 | +0.03% | 4.1천 |
|---|
| 2026.04.28 | ₩40,272 | ₩40,298 | ₩40,245 | ₩40,298 | +0.07% | 1.6천 |
|---|
| 2026.04.27 | ₩40,298 | ₩40,365 | ₩40,298 | ₩40,365 | +0.17% | 3.5천 |
|---|
| 2026.04.24 | ₩40,298 | ₩40,338 | ₩40,298 | ₩40,338 | +0.10% | 2.3천 |
|---|
| 2026.04.23 | ₩40,232 | ₩40,245 | ₩40,151 | ₩40,201 | -0.08% | 1.5만 |
|---|
| 2026.04.22 | ₩40,285 | ₩40,285 | ₩40,178 | ₩40,205 | -0.20% | 1.1만 |
|---|
| 2026.04.21 | ₩40,071 | ₩40,252 | ₩40,071 | ₩40,106 | +0.09% | 8.7천 |
|---|
| 2026.04.20 | ₩40,154 | ₩40,154 | ₩40,154 | ₩40,154 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩40,272 | ₩40,272 | ₩40,218 | ₩40,272 | 0.00% | 3.9천 |
|---|
| 2026.04.16 | ₩40,045 | ₩40,045 | ₩40,018 | ₩40,025 | -0.05% | 1천 |
|---|
| 2026.04.15 | ₩39,885 | ₩39,978 | ₩39,885 | ₩39,966 | +0.20% | 1.4천 |
|---|
| 2026.04.14 | ₩39,791 | ₩39,831 | ₩39,791 | ₩39,830 | +0.10% | 3천 |
|---|
| 2026.04.13 | ₩39,418 | ₩39,623 | ₩39,418 | ₩39,623 | +0.52% | 3.7천 |
|---|
| 2026.04.10 | ₩39,364 | ₩39,484 | ₩39,364 | ₩39,422 | +0.15% | 3.8천 |
|---|
| 2026.04.09 | ₩39,458 | ₩39,484 | ₩39,450 | ₩39,450 | -0.02% | 3.4만 |
|---|
| 2026.04.08 | ₩39,257 | ₩39,315 | ₩39,244 | ₩39,315 | +0.15% | 1.5천 |
|---|
| 2026.04.07 | ₩38,790 | ₩38,844 | ₩38,790 | ₩38,844 | +0.14% | 2.8천 |
|---|
| 2026.04.06 | ₩38,844 | ₩38,844 | ₩38,834 | ₩38,834 | -0.02% | 2.4천 |
|---|
| 2026.04.02 | ₩38,710 | ₩38,768 | ₩38,710 | ₩38,768 | +0.15% | 7.7천 |
|---|
| 2026.04.01 | ₩38,690 | ₩38,830 | ₩38,690 | ₩38,728 | +0.10% | 1.5만 |
|---|
| 2026.03.31 | ₩38,564 | ₩38,577 | ₩38,564 | ₩38,573 | +0.02% | 2.5천 |
|---|
| 2026.03.30 | ₩37,990 | ₩38,055 | ₩37,990 | ₩38,055 | +0.17% | 2.5천 |
|---|
| 2026.03.27 | ₩38,106 | ₩38,106 | ₩38,106 | ₩38,106 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩38,403 | ₩38,403 | ₩38,403 | ₩38,403 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,764 | ₩38,764 | ₩38,684 | ₩38,722 | -0.11% | 4.1천 |
|---|
| 2026.03.24 | ₩38,604 | ₩38,604 | ₩38,604 | ₩38,604 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩38,698 | ₩38,698 | ₩38,698 | ₩38,698 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩38,430 | ₩38,468 | ₩38,430 | ₩38,468 | +0.10% | 5.9천 |
|---|
| 2026.03.19 | ₩38,724 | ₩38,790 | ₩38,724 | ₩38,749 | +0.07% | 3.1천 |
|---|
| 2026.03.18 | ₩38,977 | ₩38,977 | ₩38,785 | ₩38,785 | -0.49% | 200 |
|---|
| 2026.03.17 | ₩39,111 | ₩39,111 | ₩39,051 | ₩39,051 | -0.15% | 2.4천 |
|---|
| 2026.03.16 | ₩39,004 | ₩39,004 | ₩38,995 | ₩38,995 | -0.02% | 700 |
|---|
| 2026.03.13 | ₩38,789 | ₩38,789 | ₩38,789 | ₩38,789 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,895 | ₩38,895 | ₩38,895 | ₩38,895 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩39,164 | ₩39,204 | ₩39,164 | ₩39,179 | +0.04% | 3.3천 |
|---|
| 2026.03.10 | ₩39,172 | ₩39,172 | ₩39,172 | ₩39,172 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩39,031 | ₩39,224 | ₩39,031 | ₩39,224 | +0.50% | 900 |
|---|
| 2026.03.06 | ₩39,084 | ₩39,084 | ₩39,051 | ₩39,051 | -0.09% | 1.9천 |
|---|
| 2026.03.05 | ₩39,191 | ₩39,309 | ₩39,164 | ₩39,309 | +0.30% | 2.6천 |
|---|
| 2026.03.04 | ₩39,432 | ₩39,432 | ₩39,432 | ₩39,432 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩39,284 | ₩39,324 | ₩39,267 | ₩39,267 | -0.04% | 2.5천 |
|---|
| 2026.03.02 | ₩39,431 | ₩39,458 | ₩39,431 | ₩39,452 | +0.05% | 1.7천 |
|---|
| 2026.02.27 | ₩39,364 | ₩39,444 | ₩39,244 | ₩39,244 | -0.31% | 8.3천 |
|---|
| 2026.02.26 | ₩39,404 | ₩39,498 | ₩39,378 | ₩39,498 | +0.24% | 200 |
|---|
| 2026.02.25 | ₩39,618 | ₩39,618 | ₩39,604 | ₩39,604 | -0.03% | 1.2천 |
|---|
| 2026.02.24 | ₩39,471 | ₩39,471 | ₩39,462 | ₩39,462 | -0.02% | 800 |
|---|
| 2026.02.23 | ₩39,292 | ₩39,292 | ₩39,292 | ₩39,292 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩39,504 | ₩39,504 | ₩39,504 | ₩39,504 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩39,359 | ₩39,359 | ₩39,359 | ₩39,359 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩39,351 | ₩39,434 | ₩39,351 | ₩39,434 | +0.21% | 2.6천 |
|---|
| 2026.02.17 | ₩39,305 | ₩39,305 | ₩39,305 | ₩39,305 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩39,297 | ₩39,297 | ₩39,217 | ₩39,267 | -0.08% | 1.6천 |
|---|
| 2026.02.12 | ₩39,263 | ₩39,263 | ₩39,263 | ₩39,263 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩39,731 | ₩39,731 | ₩39,664 | ₩39,664 | -0.17% | 300 |
|---|
| 2026.02.10 | ₩39,591 | ₩39,591 | ₩39,547 | ₩39,547 | -0.11% | 2.4천 |
|---|
| 2026.02.09 | ₩39,631 | ₩39,631 | ₩39,595 | ₩39,595 | -0.09% | 400 |
|---|
| 2026.02.06 | ₩39,324 | ₩39,530 | ₩39,324 | ₩39,530 | +0.52% | 400 |
|---|
| 2026.02.05 | ₩39,311 | ₩39,311 | ₩39,147 | ₩39,147 | -0.42% | 300 |
|---|
| 2026.02.04 | ₩39,458 | ₩39,458 | ₩39,370 | ₩39,370 | -0.22% | 1.5천 |
|---|
| 2026.02.03 | ₩39,364 | ₩39,456 | ₩39,364 | ₩39,456 | +0.23% | 400 |
|---|
| 2026.02.02 | ₩39,600 | ₩39,600 | ₩39,600 | ₩39,600 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩39,404 | ₩39,498 | ₩39,404 | ₩39,480 | +0.19% | 7.9천 |
|---|
| 2026.01.29 | ₩39,404 | ₩39,559 | ₩39,404 | ₩39,559 | +0.39% | 4천 |
|---|
| 2026.01.28 | ₩39,591 | ₩39,591 | ₩39,588 | ₩39,588 | -0.01% | 2.2천 |
|---|
| 2026.01.27 | ₩39,538 | ₩39,584 | ₩39,538 | ₩39,578 | +0.10% | 7.2천 |
|---|
| 2026.01.26 | ₩39,511 | ₩39,538 | ₩39,511 | ₩39,511 | 0.00% | 1.3천 |
|---|
| 2026.01.23 | ₩39,431 | ₩39,431 | ₩39,430 | ₩39,430 | -0.00% | 2.6천 |
|---|
| 2026.01.22 | ₩39,415 | ₩39,415 | ₩39,415 | ₩39,415 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩39,164 | ₩39,364 | ₩39,164 | ₩39,324 | +0.41% | 1.1만 |
|---|
| 2026.01.20 | ₩39,111 | ₩39,111 | ₩39,100 | ₩39,100 | -0.03% | 2.7천 |
|---|
| 2026.01.16 | ₩39,511 | ₩39,511 | ₩39,494 | ₩39,494 | -0.04% | 1.1천 |
|---|
| 2026.01.15 | ₩39,591 | ₩39,591 | ₩39,478 | ₩39,478 | -0.29% | 4.1천 |
|---|
| 2026.01.14 | ₩39,426 | ₩39,426 | ₩39,426 | ₩39,426 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩39,538 | ₩39,538 | ₩39,458 | ₩39,503 | -0.09% | 300 |
|---|
| 2026.01.12 | ₩39,538 | ₩39,551 | ₩39,538 | ₩39,544 | +0.02% | 500 |
|---|
| 2026.01.09 | ₩39,551 | ₩39,551 | ₩39,518 | ₩39,518 | -0.08% | 2.6천 |
|---|
| 2026.01.08 | ₩39,418 | ₩39,418 | ₩39,338 | ₩39,338 | -0.20% | 8.6천 |
|---|
| 2026.01.07 | ₩39,378 | ₩39,378 | ₩39,372 | ₩39,372 | -0.01% | 500 |
|---|
| 2026.01.06 | ₩39,378 | ₩39,458 | ₩39,378 | ₩39,438 | +0.15% | 2.6천 |
|---|
| 2026.01.05 | ₩39,324 | ₩39,338 | ₩39,231 | ₩39,319 | -0.01% | 9.2천 |
|---|
| 2026.01.02 | ₩39,205 | ₩39,205 | ₩39,205 | ₩39,205 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩39,232 | ₩39,271 | ₩39,211 | ₩39,211 | -0.05% | 4.7천 |
|---|
| 2025.12.30 | ₩39,311 | ₩39,316 | ₩39,311 | ₩39,316 | +0.01% | 900 |
|---|
| 2025.12.29 | ₩39,351 | ₩39,351 | ₩39,320 | ₩39,320 | -0.08% | 1.9천 |
|---|
| 2025.12.26 | ₩39,364 | ₩39,391 | ₩39,338 | ₩39,391 | +0.07% | 3.6천 |
|---|
| 2025.12.24 | ₩39,364 | ₩39,364 | ₩39,364 | ₩39,364 | 0.00% | 2.4천 |
|---|
| 2025.12.23 | ₩39,231 | ₩39,311 | ₩39,231 | ₩39,300 | +0.18% | 1.3천 |
|---|
| 2025.12.22 | ₩39,191 | ₩39,257 | ₩39,191 | ₩39,224 | +0.09% | 1.6만 |
|---|
| 2025.12.19 | ₩39,091 | ₩39,091 | ₩39,091 | ₩39,091 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩39,000 | ₩39,000 | ₩38,964 | ₩38,964 | -0.09% | 1.5천 |
|---|
| 2025.12.17 | ₩38,897 | ₩38,897 | ₩38,897 | ₩38,897 | 0.00% | 2.5천 |
|---|
| 2025.12.16 | ₩38,933 | ₩38,988 | ₩38,933 | ₩38,988 | +0.14% | 1.8천 |
|---|
| 2025.12.15 | ₩39,004 | ₩39,044 | ₩38,991 | ₩39,011 | +0.02% | 2천 |
|---|
| 2025.12.12 | ₩39,004 | ₩39,044 | ₩39,004 | ₩39,015 | +0.03% | 1.3천 |
|---|
| 2025.12.11 | ₩39,172 | ₩39,172 | ₩39,172 | ₩39,172 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩39,151 | ₩39,151 | ₩39,143 | ₩39,143 | -0.02% | 1.1천 |
|---|
| 2025.12.09 | ₩39,071 | ₩39,071 | ₩39,005 | ₩39,005 | -0.17% | 200 |
|---|
| 2025.12.08 | ₩39,044 | ₩39,044 | ₩39,000 | ₩39,000 | -0.11% | 300 |
|---|
| 2025.12.05 | ₩39,124 | ₩39,124 | ₩39,044 | ₩39,060 | -0.16% | 2.6천 |
|---|
| 2025.12.04 | ₩38,991 | ₩39,044 | ₩38,991 | ₩39,044 | +0.14% | 1.7천 |
|---|
| 2025.12.03 | ₩39,031 | ₩39,044 | ₩39,008 | ₩39,011 | -0.05% | 700 |
|---|
| 2025.12.02 | ₩38,964 | ₩39,024 | ₩38,937 | ₩38,991 | +0.07% | 9.8천 |
|---|
| 2025.12.01 | ₩38,911 | ₩38,977 | ₩38,884 | ₩38,892 | -0.05% | 1.2만 |
|---|
| 2025.11.28 | ₩38,971 | ₩38,971 | ₩38,971 | ₩38,971 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩38,857 | ₩38,937 | ₩38,857 | ₩38,885 | +0.07% | 9.8천 |
|---|
| 2025.11.25 | ₩38,610 | ₩38,777 | ₩38,574 | ₩38,773 | +0.42% | 2.8만 |
|---|
| 2025.11.24 | ₩38,439 | ₩38,609 | ₩38,439 | ₩38,609 | +0.44% | 400 |
|---|
| 2025.11.21 | ₩38,310 | ₩38,477 | ₩38,097 | ₩38,337 | +0.07% | 1.9만 |
|---|
| 2025.11.20 | ₩38,692 | ₩38,697 | ₩38,141 | ₩38,141 | -1.42% | 1만 |
|---|
| 2025.11.19 | ₩38,430 | ₩38,484 | ₩38,337 | ₩38,419 | -0.03% | 1만 |
|---|
| 2025.11.18 | ₩38,537 | ₩38,537 | ₩38,230 | ₩38,365 | -0.45% | 1.2만 |
|---|
| 2025.11.17 | ₩38,670 | ₩38,670 | ₩38,443 | ₩38,497 | -0.45% | 1.9만 |
|---|
| 2025.11.14 | ₩38,577 | ₩38,710 | ₩38,508 | ₩38,616 | +0.10% | 3.3만 |
|---|
| 2025.11.13 | ₩38,897 | ₩38,897 | ₩38,630 | ₩38,637 | -0.67% | 7.4천 |
|---|
| 2025.11.12 | ₩38,935 | ₩38,937 | ₩38,870 | ₩38,887 | -0.12% | 1.1만 |
|---|
| 2025.11.11 | ₩38,852 | ₩38,911 | ₩38,804 | ₩38,897 | +0.12% | 3.1만 |
|---|
| 2025.11.10 | ₩38,764 | ₩38,884 | ₩38,697 | ₩38,864 | +0.26% | 1.3만 |
|---|
| 2025.11.07 | ₩38,484 | ₩38,710 | ₩38,363 | ₩38,604 | +0.31% | 1.2만 |
|---|
| 2025.11.06 | ₩38,804 | ₩38,804 | ₩38,550 | ₩38,574 | -0.59% | 3.2만 |
|---|
| 2025.11.05 | ₩38,670 | ₩38,850 | ₩38,670 | ₩38,790 | +0.31% | 2.4만 |
|---|
| 2025.11.04 | ₩38,661 | ₩38,790 | ₩38,661 | ₩38,757 | +0.25% | 2.3만 |
|---|
| 2025.11.03 | ₩38,964 | ₩38,964 | ₩38,814 | ₩38,877 | -0.22% | 29.5만 |
|---|
| 2025.10.31 | ₩38,841 | ₩38,857 | ₩38,804 | ₩38,830 | -0.03% | 1.4만 |
|---|
| 2025.10.30 | ₩38,830 | ₩38,844 | ₩38,790 | ₩38,817 | -0.03% | 8.7만 |
|---|
| 2025.10.29 | ₩38,817 | ₩38,830 | ₩38,801 | ₩38,810 | -0.02% | 5.9천 |
|---|
| 2025.10.28 | ₩38,796 | ₩38,804 | ₩38,796 | ₩38,804 | +0.02% | 300 |
|---|
| 2025.10.27 | ₩38,844 | ₩38,844 | ₩38,817 | ₩38,817 | -0.07% | 4.5천 |
|---|
| 2025.10.24 | ₩38,830 | ₩38,830 | ₩38,805 | ₩38,805 | -0.07% | 400 |
|---|
| 2025.10.23 | ₩38,750 | ₩38,790 | ₩38,750 | ₩38,784 | +0.09% | 3.4천 |
|---|
| 2025.10.22 | ₩38,777 | ₩38,790 | ₩38,724 | ₩38,724 | -0.14% | 8.7천 |
|---|
| 2025.10.21 | ₩38,764 | ₩38,764 | ₩38,764 | ₩38,764 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩38,750 | ₩38,750 | ₩38,750 | ₩38,750 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩38,604 | ₩38,657 | ₩38,604 | ₩38,657 | +0.14% | 500 |
|---|
| 2025.10.16 | ₩38,590 | ₩38,604 | ₩38,564 | ₩38,565 | -0.07% | 2.2천 |
|---|
| 2025.10.15 | ₩38,604 | ₩38,670 | ₩38,604 | ₩38,634 | +0.08% | 3.9천 |
|---|
| 2025.10.14 | ₩38,590 | ₩38,644 | ₩38,590 | ₩38,617 | +0.07% | 200 |
|---|
| 2025.10.13 | ₩38,637 | ₩38,637 | ₩38,637 | ₩38,637 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩38,617 | ₩38,617 | ₩38,474 | ₩38,474 | -0.37% | 200 |
|---|